000969.SZ000969.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $28.02 | $29.00 | $26.34 | $27.56 | 180.65M |
| 1/14/2026 | $28.59 | $31.12 | $28.52 | $29.27 | 210.65M |
| 1/13/2026 | $30.48 | $30.48 | $27.71 | $28.29 | 214.36M |
| 1/12/2026 | $27.00 | $27.71 | $26.77 | $27.71 | 73.57M |
| 1/9/2026 | $23.60 | $25.19 | $23.60 | $25.19 | 111.11M |
| 1/8/2026 | $22.52 | $23.96 | $22.24 | $22.90 | 130.75M |
| 1/7/2026 | $21.31 | $22.86 | $21.22 | $22.49 | 121.95M |
| 1/6/2026 | $21.58 | $21.59 | $21.11 | $21.35 | 73.68M |
| 1/5/2026 | $21.61 | $22.28 | $21.40 | $21.44 | 102.04M |
| 12/31/2025 | $20.61 | $21.25 | $20.31 | $21.01 | 88.42M |
| 12/30/2025 | $20.61 | $21.38 | $20.61 | $20.69 | 94.57M |
| 12/29/2025 | $20.75 | $20.87 | $20.20 | $20.32 | 60.03M |
| 12/26/2025 | $20.30 | $20.95 | $20.11 | $20.64 | 93.68M |
| 12/25/2025 | $20.12 | $20.65 | $20.04 | $20.37 | 66.71M |
| 12/24/2025 | $19.94 | $20.43 | $19.59 | $20.22 | 57.92M |
| 12/23/2025 | $20.03 | $20.42 | $19.92 | $20.04 | 51.13M |
| 12/22/2025 | $20.61 | $20.73 | $20.10 | $20.20 | 71.69M |
| 12/19/2025 | $19.92 | $20.75 | $19.84 | $20.20 | 102.07M |
| 12/18/2025 | $19.37 | $19.75 | $19.20 | $19.26 | 64.18M |
| 12/17/2025 | $19.44 | $20.05 | $18.98 | $19.74 | 92.29M |
| 12/16/2025 | $20.94 | $20.98 | $19.29 | $19.36 | 112.46M |
| 12/15/2025 | $21.69 | $22.28 | $20.88 | $20.94 | 190.65M |
| 12/12/2025 | $19.00 | $20.83 | $18.64 | $20.83 | 162.23M |
| 12/11/2025 | $18.60 | $19.28 | $18.43 | $18.94 | 85.80M |
| 12/10/2025 | $18.55 | $18.58 | $18.18 | $18.45 | 28.95M |
| 12/9/2025 | $18.68 | $18.88 | $18.44 | $18.60 | 40.52M |
| 12/8/2025 | $18.74 | $19.18 | $18.65 | $18.90 | 73.10M |
| 12/5/2025 | $17.97 | $18.74 | $17.86 | $18.65 | 74.61M |
| 12/4/2025 | $17.71 | $18.07 | $17.61 | $17.91 | 32.99M |
| 12/3/2025 | $17.99 | $18.07 | $17.73 | $17.78 | 25.70M |
| 12/2/2025 | $18.01 | $18.05 | $17.85 | $17.90 | 27.82M |
| 12/1/2025 | $18.20 | $18.33 | $18.05 | $18.13 | 31.27M |
| 11/28/2025 | $18.01 | $18.23 | $17.86 | $18.19 | 32.91M |
| 11/27/2025 | $18.16 | $18.44 | $17.97 | $18.01 | 39.30M |
| 11/26/2025 | $18.36 | $18.40 | $18.03 | $18.16 | 48.12M |
| 11/25/2025 | $18.30 | $18.69 | $17.93 | $18.51 | 85.01M |
| 11/24/2025 | $17.29 | $17.64 | $17.18 | $17.57 | 43.71M |
| 11/21/2025 | $17.73 | $17.90 | $17.02 | $17.04 | 55.35M |
| 11/20/2025 | $18.37 | $18.47 | $17.94 | $18.00 | 38.35M |
| 11/19/2025 | $18.44 | $18.65 | $18.09 | $18.37 | 46.36M |
| 11/18/2025 | $19.03 | $19.19 | $18.48 | $18.59 | 61.88M |
| 11/17/2025 | $19.45 | $19.65 | $18.88 | $19.10 | 82.20M |
| 11/14/2025 | $20.14 | $20.43 | $19.18 | $19.18 | 104.62M |
| 11/13/2025 | $19.55 | $21.18 | $19.30 | $20.48 | 138.04M |
| 11/12/2025 | $20.02 | $20.03 | $18.97 | $19.25 | 72.70M |
| 11/11/2025 | $19.80 | $20.50 | $19.56 | $20.10 | 88.28M |
| 11/10/2025 | $20.22 | $20.33 | $19.58 | $19.73 | 85.25M |
| 11/7/2025 | $21.19 | $21.29 | $20.17 | $20.26 | 101.84M |
| 11/6/2025 | $21.55 | $22.09 | $21.11 | $21.17 | 118.54M |
| 11/5/2025 | $20.63 | $22.33 | $20.30 | $21.58 | 150.52M |
| 11/4/2025 | $20.73 | $21.86 | $20.50 | $21.50 | 151.12M |
| 11/3/2025 | $21.40 | $22.60 | $20.80 | $21.24 | 171.61M |
| 10/31/2025 | $23.14 | $23.45 | $20.93 | $21.24 | 203.03M |
| 10/30/2025 | $23.74 | $24.80 | $23.20 | $23.25 | 238.33M |
| 10/29/2025 | $23.72 | $24.30 | $22.80 | $23.52 | 270.34M |
| 10/28/2025 | $22.58 | $22.98 | $22.30 | $22.98 | 100.40M |
| 10/27/2025 | $19.04 | $20.89 | $18.75 | $20.89 | 172.86M |
| 10/24/2025 | $20.12 | $20.42 | $18.37 | $18.99 | 206.94M |
| 10/23/2025 | $20.90 | $21.25 | $19.70 | $20.18 | 220.38M |
| 10/22/2025 | $20.54 | $22.69 | $20.00 | $21.33 | 324.78M |
| 10/21/2025 | $19.77 | $21.36 | $19.03 | $20.63 | 299.00M |
| 10/20/2025 | $19.20 | $20.74 | $18.13 | $19.42 | 212.87M |
| 10/17/2025 | $19.96 | $21.70 | $19.46 | $19.56 | 256.12M |